Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	82.87	83.66	81.57	82.04	2,735,154	-1.75(-2.09%)
Oct 29, 2020	82.20	84.50	81.61	83.80	1,871,821	+1.65(+2.01%)
Oct 28, 2020	86.32	86.77	82.06	82.15	3,199,593	-5.94(-6.75%)
Oct 27, 2020	88.37	89.08	87.54	88.09	1,329,212	-0.18(-0.21%)
Oct 26, 2020	90.64	91.16	87.06	88.27	2,429,087	-3.65(-3.97%)
Oct 23, 2020	91.04	91.95	89.18	91.93	1,846,101	+2.19(+2.44%)
Oct 22, 2020	88.68	90.66	88.39	89.74	1,990,966	+0.95(+1.07%)
Oct 21, 2020	88.66	89.45	87.47	88.78	1,686,071	-0.01(-0.01%)
Oct 20, 2020	88.58	89.80	87.47	88.79	3,443,026	+1.18(+1.34%)
Oct 19, 2020	91.76	92.15	87.18	87.62	2,897,154	-4.01(-4.37%)
Oct 16, 2020	92.39	93.24	91.51	91.63	1,730,246	-1.03(-1.11%)
Oct 15, 2020	91.87	93.38	91.40	92.66	1,488,865	-0.10(-0.10%)
Oct 14, 2020	94.03	95.29	92.59	92.75	1,148,101	-1.30(-1.38%)
Oct 13, 2020	95.68	96.11	93.93	94.05	1,411,327	-0.96(-1.01%)
Oct 12, 2020	95.29	96.19	94.47	95.02	1,755,155	+0.22(+0.23%)
Oct 09, 2020	95.70	96.00	94.03	94.80	1,575,046	+0.53(+0.56%)
Oct 08, 2020	93.70	94.43	92.67	94.27	939,350	+0.69(+0.74%)
Oct 07, 2020	92.40	94.05	92.03	93.57	1,166,541	+2.41(+2.64%)
Oct 06, 2020	93.83	93.92	90.75	91.16	1,482,587	-2.35(-2.51%)
Oct 05, 2020	93.06	93.72	92.38	93.51	1,127,428	+0.83(+0.89%)
Oct 02, 2020	89.58	93.17	88.84	92.69	1,996,734	+1.34(+1.47%)
Oct 01, 2020	90.65	92.73	90.50	91.35	1,515,909	+1.45(+1.62%)
Sep 30, 2020	88.19	91.15	87.77	89.89	2,123,680	+2.21(+2.52%)
Sep 29, 2020	88.48	88.76	86.89	87.69	1,777,053	-1.18(-1.33%)
Sep 28, 2020	86.49	89.27	85.56	88.87	1,556,516	+4.17(+4.92%)
Sep 25, 2020	83.27	84.95	82.23	84.70	1,686,334	+1.20(+1.44%)
Sep 24, 2020	83.68	84.86	81.99	83.50	2,093,492	-1.02(-1.21%)
Sep 23, 2020	87.66	89.05	84.29	84.52	2,327,145	-2.77(-3.18%)
Sep 22, 2020	87.38	88.01	86.11	87.29	1,481,464	+0.19(+0.22%)
Sep 21, 2020	87.61	87.89	84.41	87.10	2,560,810	-1.78(-2.01%)
Sep 18, 2020	90.44	90.98	87.85	88.88	2,447,177	-1.55(-1.71%)
Sep 17, 2020	90.56	91.43	88.83	90.43	1,519,473	-2.06(-2.23%)
Sep 16, 2020	91.44	94.26	90.72	92.49	1,982,318	+2.02(+2.24%)
Sep 15, 2020	90.75	91.03	89.38	90.47	1,864,097	+0.14(+0.16%)
Sep 14, 2020	87.87	90.61	87.62	90.33	1,773,514	+3.42(+3.93%)
Sep 11, 2020	87.81	88.02	85.85	86.91	2,351,150	-0.47(-0.54%)
Sep 10, 2020	89.88	91.12	87.06	87.38	1,929,387	-2.66(-2.95%)
Sep 09, 2020	90.07	90.81	89.15	90.04	1,967,571	-0.12(-0.13%)
Sep 08, 2020	88.85	91.78	88.32	90.15	2,910,444	+0.26(+0.29%)
Sep 04, 2020	90.85	91.50	89.31	89.89	1,844,233	-0.45(-0.50%)
Sep 03, 2020	91.64	92.13	89.57	90.35	2,420,978	-0.74(-0.81%)
Sep 02, 2020	88.80	91.50	88.71	91.09	2,264,093	+3.17(+3.60%)
Sep 01, 2020	87.67	88.34	86.24	87.92	2,507,983	+0.18(+0.21%)
Aug 31, 2020	89.58	90.05	87.69	87.73	2,136,401	-2.65(-2.93%)
Aug 28, 2020	87.85	90.48	87.54	90.38	1,849,527	+2.86(+3.27%)
Aug 27, 2020	87.37	88.64	86.94	87.52	2,032,956	+0.96(+1.11%)
Aug 26, 2020	87.78	88.20	86.43	86.56	1,743,679	-1.34(-1.52%)
Aug 25, 2020	86.49	88.99	86.41	87.90	2,630,736	+1.87(+2.17%)
Aug 24, 2020	83.81	86.04	83.53	86.03	3,095,979	+2.01(+2.40%)
Aug 21, 2020	84.38	86.48	83.20	84.02	4,456,473	-0.23(-0.27%)
Aug 20, 2020	85.62	86.42	84.03	84.25	3,829,415	-2.70(-3.10%)
Aug 19, 2020	87.18	87.85	85.32	86.94	4,753,472	-3.89(-4.28%)
Aug 18, 2020	93.23	93.41	89.85	90.84	3,045,585	-2.73(-2.91%)
Aug 17, 2020	92.59	93.98	91.63	93.56	3,220,149	+2.96(+3.26%)
Aug 14, 2020	89.78	91.28	89.23	90.61	1,908,908	+0.95(+1.06%)
Aug 13, 2020	90.50	90.51	89.60	89.65	1,643,867	-0.96(-1.06%)
Aug 12, 2020	90.18	90.99	88.96	90.62	1,848,789	+0.45(+0.50%)
Aug 11, 2020	90.04	91.49	88.99	90.16	1,916,715	+1.05(+1.18%)
Aug 10, 2020	86.69	89.82	86.51	89.11	2,655,318	+2.96(+3.43%)
Aug 07, 2020	83.76	86.16	83.20	86.16	3,447,932	+2.38(+2.84%)
Aug 06, 2020	85.59	85.59	83.67	83.78	3,407,213	-1.65(-1.93%)
Aug 05, 2020	85.58	86.31	84.99	85.42	1,966,475	+0.29(+0.34%)
Aug 04, 2020	84.60	85.53	83.99	85.13	2,121,627	+0.48(+0.57%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.